Sumitomo Mitsui Trust Group, Inc. (8309) Price History
Daily open, high, low, close and volume for Sumitomo Mitsui Trust Group, Inc. (8309) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | JPY 1,722.00 | JPY 1,725.50 | JPY 1,685.50 | JPY 1,687.50 | 10,060,600 |
| 2026-10-08 | JPY 1,736.00 | JPY 1,740.50 | JPY 1,700.50 | JPY 1,704.00 | 8,390,100 |
| 2026-10-07 | JPY 1,789.50 | JPY 1,793.50 | JPY 1,753.00 | JPY 1,754.50 | 10,697,200 |
| 2026-10-06 | JPY 1,773.50 | JPY 1,796.50 | JPY 1,761.50 | JPY 1,796.50 | 8,076,400 |
| 2026-10-05 | JPY 1,759.50 | JPY 1,766.00 | JPY 1,747.50 | JPY 1,755.00 | 6,601,200 |
| 2026-10-02 | JPY 1,749.50 | JPY 1,770.00 | JPY 1,738.00 | JPY 1,743.00 | 8,919,900 |
| 2026-10-01 | JPY 1,782.50 | JPY 1,789.50 | JPY 1,738.00 | JPY 1,778.50 | 13,578,400 |
| 2026-09-30 | JPY 1,761.00 | JPY 1,789.00 | JPY 1,750.00 | JPY 1,784.00 | 13,394,600 |
| 2026-09-29 | JPY 1,755.50 | JPY 1,777.50 | JPY 1,750.00 | JPY 1,750.00 | 8,767,800 |
| 2026-09-28 | JPY 1,788.50 | JPY 1,817.00 | JPY 1,782.50 | JPY 1,809.50 | 11,769,600 |
| 2026-09-25 | JPY 1,770.00 | JPY 1,801.50 | JPY 1,767.00 | JPY 1,801.50 | 9,345,100 |
| 2026-09-24 | JPY 1,762.50 | JPY 1,771.00 | JPY 1,740.00 | JPY 1,760.00 | 10,439,900 |
| 2026-09-18 | JPY 1,780.00 | JPY 1,796.00 | JPY 1,748.00 | JPY 1,768.50 | 12,047,300 |
| 2026-09-17 | JPY 1,778.00 | JPY 1,798.50 | JPY 1,773.50 | JPY 1,789.50 | 6,214,100 |
| 2026-09-16 | JPY 1,776.00 | JPY 1,808.00 | JPY 1,774.00 | JPY 1,776.00 | 7,451,100 |
| 2026-09-15 | JPY 1,795.00 | JPY 1,804.00 | JPY 1,769.50 | JPY 1,773.00 | 6,799,200 |
| 2026-09-14 | JPY 1,785.00 | JPY 1,804.00 | JPY 1,757.50 | JPY 1,798.50 | 6,672,900 |
| 2026-09-11 | JPY 1,717.50 | JPY 1,769.50 | JPY 1,716.00 | JPY 1,767.00 | 9,864,400 |
| 2026-09-10 | JPY 1,726.50 | JPY 1,760.50 | JPY 1,724.50 | JPY 1,757.50 | 8,236,700 |
| 2026-09-09 | JPY 1,740.00 | JPY 1,763.50 | JPY 1,729.50 | JPY 1,730.00 | 10,233,600 |
| 2026-09-08 | JPY 1,767.00 | JPY 1,791.00 | JPY 1,752.50 | JPY 1,756.50 | 5,675,600 |
| 2026-09-07 | JPY 1,800.50 | JPY 1,808.00 | JPY 1,774.50 | JPY 1,782.00 | 5,875,900 |
| 2026-09-04 | JPY 1,811.50 | JPY 1,814.50 | JPY 1,769.00 | JPY 1,801.00 | 9,802,400 |
| 2026-09-03 | JPY 1,781.00 | JPY 1,811.00 | JPY 1,780.00 | JPY 1,787.00 | 11,071,000 |
| 2026-09-02 | JPY 1,781.00 | JPY 1,788.50 | JPY 1,746.50 | JPY 1,775.00 | 16,926,300 |
| 2026-09-01 | JPY 1,769.00 | JPY 1,822.50 | JPY 1,757.00 | JPY 1,809.50 | 8,864,400 |
| 2026-08-31 | JPY 1,775.00 | JPY 1,781.50 | JPY 1,750.00 | JPY 1,777.00 | 12,346,700 |
| 2026-08-28 | JPY 1,753.00 | JPY 1,798.00 | JPY 1,747.00 | JPY 1,789.50 | 8,570,400 |
| 2026-08-27 | JPY 1,760.00 | JPY 1,774.00 | JPY 1,746.00 | JPY 1,761.00 | 7,094,700 |
| 2026-08-26 | JPY 1,760.00 | JPY 1,763.50 | JPY 1,742.50 | JPY 1,750.50 | 7,642,000 |
| 2026-08-25 | JPY 1,705.00 | JPY 1,736.50 | JPY 1,700.00 | JPY 1,734.00 | 5,390,100 |
| 2026-08-24 | JPY 1,732.00 | JPY 1,735.00 | JPY 1,697.50 | JPY 1,702.00 | 6,126,200 |
| 2026-08-21 | JPY 1,689.00 | JPY 1,715.50 | JPY 1,684.50 | JPY 1,715.50 | 5,344,100 |
| 2026-08-20 | JPY 1,693.50 | JPY 1,702.50 | JPY 1,675.50 | JPY 1,690.50 | 7,237,800 |
| 2026-08-19 | JPY 1,720.00 | JPY 1,724.00 | JPY 1,684.50 | JPY 1,688.50 | 10,786,200 |
| 2026-08-18 | JPY 1,734.00 | JPY 1,762.00 | JPY 1,731.00 | JPY 1,734.00 | 8,745,700 |
| 2026-08-17 | JPY 1,746.00 | JPY 1,750.00 | JPY 1,724.50 | JPY 1,728.50 | 4,989,500 |
| 2026-08-14 | JPY 1,760.00 | JPY 1,767.00 | JPY 1,727.50 | JPY 1,737.00 | 10,424,600 |
| 2026-08-13 | JPY 1,727.50 | JPY 1,753.50 | JPY 1,712.50 | JPY 1,753.00 | 10,615,200 |
| 2026-08-12 | JPY 1,696.00 | JPY 1,718.00 | JPY 1,682.50 | JPY 1,705.00 | 10,342,400 |
| 2026-08-10 | JPY 1,677.50 | JPY 1,688.50 | JPY 1,660.00 | JPY 1,678.50 | 8,282,300 |
| 2026-08-07 | JPY 1,686.50 | JPY 1,703.50 | JPY 1,672.00 | JPY 1,680.50 | 8,621,200 |
| 2026-08-06 | JPY 1,646.00 | JPY 1,687.00 | JPY 1,646.00 | JPY 1,679.00 | 7,699,800 |
| 2026-08-05 | JPY 1,642.00 | JPY 1,666.50 | JPY 1,621.00 | JPY 1,661.00 | 7,751,500 |
| 2026-08-04 | JPY 1,666.50 | JPY 1,666.50 | JPY 1,612.00 | JPY 1,631.00 | 10,397,500 |
| 2026-08-03 | JPY 1,625.00 | JPY 1,646.50 | JPY 1,573.50 | JPY 1,626.50 | 13,354,300 |
| 2026-07-31 | JPY 1,650.00 | JPY 1,693.00 | JPY 1,645.50 | JPY 1,654.00 | 16,815,400 |
| 2026-07-30 | JPY 1,694.00 | JPY 1,705.00 | JPY 1,659.00 | JPY 1,672.00 | 10,329,000 |
| 2026-07-29 | JPY 1,682.25 | JPY 1,711.50 | JPY 1,661.50 | JPY 1,710.50 | 14,010,000 |
| 2026-07-28 | JPY 1,739.50 | JPY 1,748.75 | JPY 1,692.25 | JPY 1,692.25 | 13,298,000 |
| 2026-07-27 | JPY 1,694.75 | JPY 1,730.50 | JPY 1,694.00 | JPY 1,720.25 | 11,442,400 |
| 2026-07-24 | JPY 1,686.25 | JPY 1,714.75 | JPY 1,685.25 | JPY 1,703.00 | 9,021,600 |
| 2026-07-23 | JPY 1,686.00 | JPY 1,720.50 | JPY 1,686.00 | JPY 1,711.25 | 12,332,400 |
| 2026-07-22 | JPY 1,683.25 | JPY 1,720.00 | JPY 1,677.00 | JPY 1,711.00 | 8,475,200 |
| 2026-07-21 | JPY 1,631.25 | JPY 1,683.50 | JPY 1,616.25 | JPY 1,683.50 | 10,278,400 |
| 2026-07-17 | JPY 1,670.00 | JPY 1,675.50 | JPY 1,590.50 | JPY 1,612.50 | 10,951,200 |
| 2026-07-16 | JPY 1,673.75 | JPY 1,693.00 | JPY 1,668.75 | JPY 1,675.00 | 7,507,600 |
| 2026-07-15 | JPY 1,690.75 | JPY 1,691.75 | JPY 1,665.50 | JPY 1,689.25 | 8,993,200 |
| 2026-07-14 | JPY 1,662.75 | JPY 1,669.25 | JPY 1,635.50 | JPY 1,663.50 | 8,460,800 |
| 2026-07-13 | JPY 1,645.00 | JPY 1,668.50 | JPY 1,643.00 | JPY 1,658.00 | 6,546,400 |
| 2026-07-10 | JPY 1,660.25 | JPY 1,660.25 | JPY 1,626.25 | JPY 1,639.50 | 9,196,800 |
| 2026-07-09 | JPY 1,634.75 | JPY 1,651.50 | JPY 1,632.75 | JPY 1,644.25 | 9,358,400 |
| 2026-07-08 | JPY 1,636.00 | JPY 1,666.00 | JPY 1,631.25 | JPY 1,644.75 | 12,106,800 |
| 2026-07-07 | JPY 1,645.25 | JPY 1,660.75 | JPY 1,632.75 | JPY 1,638.75 | 16,311,600 |
| 2026-07-06 | JPY 1,595.00 | JPY 1,635.00 | JPY 1,588.00 | JPY 1,635.00 | 11,111,200 |
| 2026-07-03 | JPY 1,581.75 | JPY 1,594.25 | JPY 1,570.75 | JPY 1,581.50 | 7,892,400 |
| 2026-07-02 | JPY 1,555.00 | JPY 1,572.75 | JPY 1,538.25 | JPY 1,565.00 | 10,380,000 |
| 2026-07-01 | JPY 1,517.75 | JPY 1,542.50 | JPY 1,517.75 | JPY 1,530.00 | 9,330,000 |
| 2026-06-30 | JPY 1,514.00 | JPY 1,538.50 | JPY 1,507.50 | JPY 1,514.25 | 12,452,800 |
| 2026-06-29 | JPY 1,504.75 | JPY 1,517.50 | JPY 1,485.75 | JPY 1,504.75 | 12,013,600 |
| 2026-06-26 | JPY 1,493.75 | JPY 1,510.50 | JPY 1,485.00 | JPY 1,493.00 | 7,876,400 |
| 2026-06-25 | JPY 1,497.25 | JPY 1,508.50 | JPY 1,477.00 | JPY 1,494.75 | 9,346,000 |
| 2026-06-24 | JPY 1,521.50 | JPY 1,527.00 | JPY 1,470.75 | JPY 1,472.25 | 10,626,800 |
| 2026-06-23 | JPY 1,541.25 | JPY 1,545.50 | JPY 1,512.00 | JPY 1,513.25 | 12,673,600 |
| 2026-06-22 | JPY 1,498.00 | JPY 1,554.50 | JPY 1,497.50 | JPY 1,553.25 | 8,172,400 |
| 2026-06-19 | JPY 1,533.25 | JPY 1,545.00 | JPY 1,507.50 | JPY 1,515.75 | 15,800,000 |
| 2026-06-18 | JPY 1,521.75 | JPY 1,544.25 | JPY 1,516.50 | JPY 1,544.00 | 11,428,400 |
| 2026-06-17 | JPY 1,509.75 | JPY 1,520.25 | JPY 1,500.50 | JPY 1,508.25 | 10,764,400 |
| 2026-06-16 | JPY 1,492.75 | JPY 1,499.75 | JPY 1,477.75 | JPY 1,494.75 | 12,324,000 |
| 2026-06-15 | JPY 1,515.25 | JPY 1,542.25 | JPY 1,500.50 | JPY 1,515.25 | 14,681,600 |
| 2026-06-12 | JPY 1,496.00 | JPY 1,504.00 | JPY 1,478.75 | JPY 1,490.25 | 17,008,000 |
| 2026-06-11 | JPY 1,474.25 | JPY 1,484.25 | JPY 1,458.00 | JPY 1,469.00 | 20,503,600 |
| 2026-06-10 | JPY 1,486.75 | JPY 1,524.00 | JPY 1,471.75 | JPY 1,479.50 | 15,873,600 |
| 2026-06-09 | JPY 1,471.50 | JPY 1,496.25 | JPY 1,462.50 | JPY 1,484.00 | 14,332,800 |
| 2026-06-08 | JPY 1,433.75 | JPY 1,461.75 | JPY 1,428.75 | JPY 1,446.50 | 16,604,000 |
| 2026-06-05 | JPY 1,473.25 | JPY 1,486.75 | JPY 1,451.25 | JPY 1,457.00 | 10,002,800 |
| 2026-06-04 | JPY 1,429.75 | JPY 1,451.50 | JPY 1,407.00 | JPY 1,431.50 | 10,814,800 |
| 2026-06-03 | JPY 1,394.75 | JPY 1,430.50 | JPY 1,394.00 | JPY 1,429.75 | 11,498,800 |
| 2026-06-02 | JPY 1,353.50 | JPY 1,389.00 | JPY 1,345.00 | JPY 1,389.00 | 9,184,800 |
| 2026-06-01 | JPY 1,372.50 | JPY 1,390.25 | JPY 1,363.75 | JPY 1,367.00 | 10,575,600 |
| 2026-05-29 | JPY 1,390.50 | JPY 1,412.50 | JPY 1,368.50 | JPY 1,368.50 | 21,604,000 |
| 2026-05-28 | JPY 1,396.25 | JPY 1,399.75 | JPY 1,374.75 | JPY 1,388.50 | 9,390,400 |
| 2026-05-27 | JPY 1,405.00 | JPY 1,422.50 | JPY 1,394.00 | JPY 1,407.00 | 8,182,000 |
| 2026-05-26 | JPY 1,415.25 | JPY 1,424.50 | JPY 1,402.50 | JPY 1,415.25 | 8,570,000 |
| 2026-05-25 | JPY 1,401.75 | JPY 1,415.25 | JPY 1,393.00 | JPY 1,415.25 | 8,905,600 |
| 2026-05-22 | JPY 1,422.75 | JPY 1,427.75 | JPY 1,399.00 | JPY 1,403.50 | 14,217,600 |
| 2026-05-21 | JPY 1,435.00 | JPY 1,445.25 | JPY 1,423.00 | JPY 1,425.75 | 10,376,000 |
| 2026-05-20 | JPY 1,450.00 | JPY 1,451.75 | JPY 1,394.00 | JPY 1,410.75 | 15,222,800 |
| 2026-05-19 | JPY 1,391.00 | JPY 1,428.75 | JPY 1,389.25 | JPY 1,428.75 | 13,668,800 |
| 2026-05-18 | JPY 1,403.50 | JPY 1,409.50 | JPY 1,363.75 | JPY 1,366.00 | 17,043,200 |
| 2026-05-15 | JPY 1,401.25 | JPY 1,413.75 | JPY 1,383.25 | JPY 1,405.75 | 15,447,600 |
| 2026-05-14 | JPY 1,412.50 | JPY 1,420.50 | JPY 1,405.75 | JPY 1,409.00 | 9,816,000 |
| 2026-05-13 | JPY 1,390.25 | JPY 1,415.25 | JPY 1,382.25 | JPY 1,415.00 | 6,374,400 |
| 2026-05-12 | JPY 1,385.00 | JPY 1,405.75 | JPY 1,381.50 | JPY 1,403.25 | 8,350,800 |
| 2026-05-11 | JPY 1,352.50 | JPY 1,377.50 | JPY 1,345.25 | JPY 1,377.00 | 7,651,600 |
| 2026-05-08 | JPY 1,370.00 | JPY 1,371.00 | JPY 1,331.50 | JPY 1,351.50 | 10,952,800 |
| 2026-05-07 | JPY 1,350.25 | JPY 1,401.75 | JPY 1,348.50 | JPY 1,392.75 | 17,844,800 |
| 2026-05-01 | JPY 1,319.50 | JPY 1,339.25 | JPY 1,300.75 | JPY 1,332.00 | 8,140,000 |
| 2026-04-30 | JPY 1,310.00 | JPY 1,313.00 | JPY 1,284.75 | JPY 1,294.50 | 11,860,800 |
| 2026-04-28 | JPY 1,291.00 | JPY 1,332.25 | JPY 1,281.00 | JPY 1,329.00 | 12,600,000 |
| 2026-04-27 | JPY 1,259.00 | JPY 1,287.25 | JPY 1,254.50 | JPY 1,276.75 | 8,180,800 |
| 2026-04-24 | JPY 1,286.75 | JPY 1,286.75 | JPY 1,272.00 | JPY 1,280.00 | 4,374,800 |
| 2026-04-23 | JPY 1,279.25 | JPY 1,293.00 | JPY 1,272.75 | JPY 1,283.50 | 6,064,800 |
| 2026-04-22 | JPY 1,295.00 | JPY 1,299.75 | JPY 1,283.75 | JPY 1,289.25 | 6,488,400 |
| 2026-04-21 | JPY 1,321.25 | JPY 1,325.00 | JPY 1,294.00 | JPY 1,298.75 | 7,800,000 |
| 2026-04-20 | JPY 1,354.00 | JPY 1,354.75 | JPY 1,326.75 | JPY 1,326.75 | 6,251,600 |
| 2026-04-17 | JPY 1,366.25 | JPY 1,367.00 | JPY 1,341.25 | JPY 1,344.00 | 8,237,200 |
| 2026-04-16 | JPY 1,375.00 | JPY 1,376.75 | JPY 1,364.25 | JPY 1,366.50 | 7,981,600 |
| 2026-04-15 | JPY 1,360.00 | JPY 1,368.75 | JPY 1,352.00 | JPY 1,359.50 | 8,297,200 |
| 2026-04-14 | JPY 1,351.75 | JPY 1,355.50 | JPY 1,335.75 | JPY 1,347.00 | 7,669,200 |
| 2026-04-13 | JPY 1,330.50 | JPY 1,345.00 | JPY 1,326.25 | JPY 1,336.25 | 5,616,800 |
| 2026-04-10 | JPY 1,331.75 | JPY 1,340.75 | JPY 1,327.50 | JPY 1,334.00 | 7,878,800 |
| 2026-04-09 | JPY 1,357.00 | JPY 1,357.00 | JPY 1,319.75 | JPY 1,325.00 | 7,950,000 |
| 2026-04-08 | JPY 1,344.00 | JPY 1,345.50 | JPY 1,324.50 | JPY 1,340.00 | 13,032,800 |
| 2026-04-07 | JPY 1,294.50 | JPY 1,300.00 | JPY 1,285.00 | JPY 1,290.50 | 3,898,800 |
| 2026-04-06 | JPY 1,285.00 | JPY 1,291.00 | JPY 1,280.50 | JPY 1,281.75 | 3,976,400 |
| 2026-04-03 | JPY 1,285.25 | JPY 1,288.25 | JPY 1,271.50 | JPY 1,280.75 | 5,256,000 |
| 2026-04-02 | JPY 1,317.25 | JPY 1,317.50 | JPY 1,270.00 | JPY 1,276.00 | 6,826,800 |
| 2026-04-01 | JPY 1,285.00 | JPY 1,296.00 | JPY 1,271.75 | JPY 1,294.00 | 8,339,600 |
| 2026-03-31 | JPY 1,228.75 | JPY 1,260.75 | JPY 1,217.25 | JPY 1,225.50 | 9,196,000 |
| 2026-03-30 | JPY 1,213.25 | JPY 1,239.00 | JPY 1,204.25 | JPY 1,232.50 | 10,046,000 |
| 2026-03-27 | JPY 1,261.75 | JPY 1,285.25 | JPY 1,260.00 | JPY 1,278.25 | 10,215,600 |
| 2026-03-26 | JPY 1,290.00 | JPY 1,291.50 | JPY 1,260.50 | JPY 1,274.50 | 7,066,800 |
| 2026-03-25 | JPY 1,282.00 | JPY 1,288.25 | JPY 1,272.00 | JPY 1,277.25 | 8,268,000 |
| 2026-03-24 | JPY 1,246.50 | JPY 1,252.00 | JPY 1,226.00 | JPY 1,245.75 | 5,845,600 |
| 2026-03-23 | JPY 1,212.50 | JPY 1,222.50 | JPY 1,202.00 | JPY 1,210.50 | 9,813,600 |
| 2026-03-19 | JPY 1,262.50 | JPY 1,270.25 | JPY 1,253.50 | JPY 1,259.25 | 11,683,200 |
| 2026-03-18 | JPY 1,260.00 | JPY 1,283.50 | JPY 1,255.75 | JPY 1,283.25 | 10,668,000 |
| 2026-03-17 | JPY 1,244.50 | JPY 1,250.50 | JPY 1,228.25 | JPY 1,238.50 | 6,525,600 |
| 2026-03-16 | JPY 1,230.00 | JPY 1,243.00 | JPY 1,219.50 | JPY 1,228.50 | 7,221,600 |
| 2026-03-13 | JPY 1,222.50 | JPY 1,246.75 | JPY 1,221.00 | JPY 1,238.00 | 10,593,200 |
| 2026-03-12 | JPY 1,243.25 | JPY 1,256.50 | JPY 1,220.50 | JPY 1,231.75 | 9,716,000 |
| 2026-03-11 | JPY 1,287.00 | JPY 1,301.25 | JPY 1,273.00 | JPY 1,278.25 | 7,000,000 |
| 2026-03-10 | JPY 1,267.50 | JPY 1,292.75 | JPY 1,265.50 | JPY 1,284.50 | 8,106,000 |
| 2026-03-09 | JPY 1,212.50 | JPY 1,252.50 | JPY 1,211.75 | JPY 1,243.75 | 13,557,200 |
| 2026-03-06 | JPY 1,267.75 | JPY 1,299.00 | JPY 1,262.50 | JPY 1,297.50 | 7,602,000 |
| 2026-03-05 | JPY 1,304.75 | JPY 1,315.75 | JPY 1,285.00 | JPY 1,292.75 | 10,218,400 |
| 2026-03-04 | JPY 1,266.25 | JPY 1,281.25 | JPY 1,228.00 | JPY 1,245.00 | 15,421,600 |
| 2026-03-03 | JPY 1,313.00 | JPY 1,331.50 | JPY 1,302.75 | JPY 1,309.75 | 9,991,600 |
| 2026-03-02 | JPY 1,310.00 | JPY 1,333.75 | JPY 1,302.25 | JPY 1,331.25 | 10,241,200 |
| 2026-02-27 | JPY 1,354.25 | JPY 1,372.00 | JPY 1,350.00 | JPY 1,370.75 | 10,630,400 |
| 2026-02-26 | JPY 1,363.50 | JPY 1,367.75 | JPY 1,352.75 | JPY 1,365.75 | 11,458,800 |
| 2026-02-25 | JPY 1,341.00 | JPY 1,349.50 | JPY 1,308.25 | JPY 1,336.75 | 10,974,800 |
| 2026-02-24 | JPY 1,360.25 | JPY 1,363.25 | JPY 1,338.25 | JPY 1,350.75 | 9,470,400 |
| 2026-02-20 | JPY 1,398.75 | JPY 1,399.75 | JPY 1,367.75 | JPY 1,371.00 | 14,394,000 |
| 2026-02-19 | JPY 1,396.25 | JPY 1,419.25 | JPY 1,389.25 | JPY 1,416.50 | 9,340,800 |
| 2026-02-18 | JPY 1,397.25 | JPY 1,398.25 | JPY 1,385.25 | JPY 1,387.75 | 9,738,000 |
| 2026-02-17 | JPY 1,386.25 | JPY 1,394.25 | JPY 1,371.75 | JPY 1,378.50 | 7,697,600 |
| 2026-02-16 | JPY 1,425.50 | JPY 1,432.75 | JPY 1,379.00 | JPY 1,384.75 | 11,947,200 |
| 2026-02-13 | JPY 1,429.75 | JPY 1,452.00 | JPY 1,426.25 | JPY 1,435.00 | 11,741,200 |
| 2026-02-12 | JPY 1,419.25 | JPY 1,447.50 | JPY 1,417.50 | JPY 1,442.50 | 11,855,200 |
| 2026-02-10 | JPY 1,387.50 | JPY 1,419.25 | JPY 1,384.00 | JPY 1,416.00 | 9,406,000 |
| 2026-02-09 | JPY 1,393.00 | JPY 1,397.25 | JPY 1,372.75 | JPY 1,381.50 | 9,446,800 |
| 2026-02-06 | JPY 1,322.00 | JPY 1,356.00 | JPY 1,317.00 | JPY 1,352.25 | 6,833,600 |
| 2026-02-05 | JPY 1,333.00 | JPY 1,359.00 | JPY 1,329.00 | JPY 1,340.25 | 8,557,200 |
| 2026-02-04 | JPY 1,312.75 | JPY 1,342.25 | JPY 1,294.50 | JPY 1,336.50 | 9,392,800 |
| 2026-02-03 | JPY 1,285.00 | JPY 1,304.25 | JPY 1,271.75 | JPY 1,301.00 | 9,698,400 |
| 2026-02-02 | JPY 1,285.00 | JPY 1,286.00 | JPY 1,244.50 | JPY 1,250.50 | 11,389,600 |
| 2026-01-30 | JPY 1,268.00 | JPY 1,279.50 | JPY 1,259.50 | JPY 1,279.50 | 9,247,600 |
| 2026-01-29 | JPY 1,251.00 | JPY 1,267.75 | JPY 1,237.75 | JPY 1,260.75 | 10,032,400 |
| 2026-01-28 | JPY 1,250.50 | JPY 1,258.00 | JPY 1,241.50 | JPY 1,253.00 | 8,304,400 |
| 2026-01-27 | JPY 1,240.00 | JPY 1,260.25 | JPY 1,231.25 | JPY 1,254.50 | 7,246,800 |
| 2026-01-26 | JPY 1,238.75 | JPY 1,252.25 | JPY 1,231.50 | JPY 1,245.25 | 8,754,400 |
| 2026-01-23 | JPY 1,241.25 | JPY 1,261.50 | JPY 1,240.00 | JPY 1,261.50 | 8,265,200 |
| 2026-01-22 | JPY 1,257.25 | JPY 1,265.50 | JPY 1,243.25 | JPY 1,243.25 | 8,958,400 |
| 2026-01-21 | JPY 1,262.50 | JPY 1,263.25 | JPY 1,239.75 | JPY 1,239.75 | 11,519,600 |
| 2026-01-20 | JPY 1,278.25 | JPY 1,284.00 | JPY 1,271.75 | JPY 1,277.25 | 6,470,800 |
| 2026-01-19 | JPY 1,287.75 | JPY 1,291.00 | JPY 1,272.75 | JPY 1,286.75 | 7,132,000 |
| 2026-01-16 | JPY 1,285.75 | JPY 1,295.25 | JPY 1,283.25 | JPY 1,287.75 | 7,975,600 |
| 2026-01-15 | JPY 1,271.25 | JPY 1,296.25 | JPY 1,271.25 | JPY 1,287.50 | 8,988,800 |
| 2026-01-14 | JPY 1,262.50 | JPY 1,273.00 | JPY 1,255.75 | JPY 1,270.75 | 10,431,600 |
| 2026-01-13 | JPY 1,265.00 | JPY 1,266.25 | JPY 1,250.25 | JPY 1,256.00 | 11,406,800 |
| 2026-01-09 | JPY 1,238.50 | JPY 1,245.25 | JPY 1,232.50 | JPY 1,238.25 | 9,055,200 |
| 2026-01-08 | JPY 1,226.25 | JPY 1,232.50 | JPY 1,217.25 | JPY 1,225.00 | 8,985,600 |
| 2026-01-07 | JPY 1,242.50 | JPY 1,248.00 | JPY 1,231.00 | JPY 1,231.75 | 10,417,600 |
| 2026-01-06 | JPY 1,232.00 | JPY 1,253.75 | JPY 1,231.75 | JPY 1,251.00 | 9,923,600 |
| 2026-01-05 | JPY 1,204.75 | JPY 1,219.25 | JPY 1,203.00 | JPY 1,217.00 | 9,206,000 |
| 2025-12-30 | JPY 1,199.25 | JPY 1,203.50 | JPY 1,192.75 | JPY 1,194.25 | 5,674,400 |
| 2025-12-29 | JPY 1,188.75 | JPY 1,204.00 | JPY 1,184.25 | JPY 1,203.75 | 6,920,800 |
| 2025-12-26 | JPY 1,194.25 | JPY 1,194.25 | JPY 1,183.00 | JPY 1,185.25 | 4,226,800 |
| 2025-12-25 | JPY 1,188.75 | JPY 1,191.25 | JPY 1,178.50 | JPY 1,184.50 | 3,797,600 |
| 2025-12-24 | JPY 1,198.00 | JPY 1,199.25 | JPY 1,182.00 | JPY 1,184.75 | 5,731,600 |
| 2025-12-23 | JPY 1,181.25 | JPY 1,202.50 | JPY 1,180.75 | JPY 1,191.25 | 8,316,800 |
| 2025-12-22 | JPY 1,191.50 | JPY 1,193.00 | JPY 1,176.75 | JPY 1,180.75 | 8,632,000 |
| 2025-12-19 | JPY 1,165.25 | JPY 1,181.25 | JPY 1,164.25 | JPY 1,175.50 | 13,520,400 |
| 2025-12-18 | JPY 1,154.50 | JPY 1,165.50 | JPY 1,150.25 | JPY 1,163.00 | 6,912,000 |
| 2025-12-17 | JPY 1,156.25 | JPY 1,157.00 | JPY 1,143.50 | JPY 1,153.50 | 7,646,800 |
| 2025-12-16 | JPY 1,185.00 | JPY 1,185.25 | JPY 1,157.25 | JPY 1,157.25 | 8,699,600 |
| 2025-12-15 | JPY 1,176.25 | JPY 1,187.50 | JPY 1,173.50 | JPY 1,182.75 | 6,348,000 |
| 2025-12-12 | JPY 1,157.00 | JPY 1,179.75 | JPY 1,152.50 | JPY 1,170.25 | 10,248,000 |
| 2025-12-11 | JPY 1,163.00 | JPY 1,168.25 | JPY 1,139.00 | JPY 1,141.75 | 7,396,000 |
| 2025-12-10 | JPY 1,148.75 | JPY 1,162.25 | JPY 1,146.75 | JPY 1,153.25 | 11,710,000 |
| 2025-12-09 | JPY 1,144.50 | JPY 1,150.75 | JPY 1,142.50 | JPY 1,146.25 | 7,730,800 |
| 2025-12-08 | JPY 1,137.50 | JPY 1,143.75 | JPY 1,129.50 | JPY 1,143.75 | 7,226,000 |
| 2025-12-05 | JPY 1,131.25 | JPY 1,139.75 | JPY 1,120.25 | JPY 1,137.25 | 8,169,600 |
| 2025-12-04 | JPY 1,114.25 | JPY 1,137.50 | JPY 1,110.25 | JPY 1,133.75 | 8,178,400 |
| 2025-12-03 | JPY 1,126.75 | JPY 1,129.50 | JPY 1,114.50 | JPY 1,114.50 | 7,728,800 |
| 2025-12-02 | JPY 1,128.00 | JPY 1,132.50 | JPY 1,116.75 | JPY 1,132.50 | 10,833,200 |
| 2025-12-01 | JPY 1,139.00 | JPY 1,146.25 | JPY 1,123.50 | JPY 1,123.50 | 9,899,600 |
| 2025-11-28 | JPY 1,125.00 | JPY 1,136.00 | JPY 1,120.50 | JPY 1,130.25 | 6,187,200 |
| 2025-11-27 | JPY 1,125.25 | JPY 1,139.50 | JPY 1,124.50 | JPY 1,125.25 | 6,466,800 |
| 2025-11-26 | JPY 1,122.25 | JPY 1,129.25 | JPY 1,117.50 | JPY 1,122.50 | 11,121,200 |
| 2025-11-25 | JPY 1,131.50 | JPY 1,142.50 | JPY 1,096.50 | JPY 1,111.50 | 14,112,000 |
| 2025-11-21 | JPY 1,068.50 | JPY 1,096.50 | JPY 1,068.25 | JPY 1,096.50 | 13,068,800 |
| 2025-11-20 | JPY 1,081.50 | JPY 1,089.00 | JPY 1,077.00 | JPY 1,083.25 | 7,702,000 |
| 2025-11-19 | JPY 1,065.00 | JPY 1,076.75 | JPY 1,056.75 | JPY 1,064.75 | 7,999,600 |
| 2025-11-18 | JPY 1,073.75 | JPY 1,077.50 | JPY 1,056.50 | JPY 1,058.00 | 8,742,000 |
| 2025-11-17 | JPY 1,087.50 | JPY 1,095.00 | JPY 1,075.00 | JPY 1,087.50 | 9,095,200 |
| 2025-11-14 | JPY 1,094.75 | JPY 1,105.50 | JPY 1,087.50 | JPY 1,091.25 | 9,580,800 |
| 2025-11-13 | JPY 1,080.00 | JPY 1,100.00 | JPY 1,073.00 | JPY 1,100.00 | 20,767,200 |
| 2025-11-12 | JPY 1,086.75 | JPY 1,104.75 | JPY 1,086.25 | JPY 1,093.50 | 9,490,800 |
| 2025-11-11 | JPY 1,080.00 | JPY 1,088.00 | JPY 1,072.25 | JPY 1,083.00 | 7,366,400 |
| 2025-11-10 | JPY 1,068.75 | JPY 1,079.25 | JPY 1,061.75 | JPY 1,077.75 | 6,934,000 |
| 2025-11-07 | JPY 1,057.75 | JPY 1,064.25 | JPY 1,047.00 | JPY 1,057.25 | 6,214,400 |
| 2025-11-06 | JPY 1,061.50 | JPY 1,073.50 | JPY 1,060.75 | JPY 1,068.75 | 5,136,000 |
| 2025-11-05 | JPY 1,068.75 | JPY 1,077.50 | JPY 1,035.25 | JPY 1,054.00 | 10,619,600 |
| 2025-11-04 | JPY 1,053.25 | JPY 1,067.50 | JPY 1,039.25 | JPY 1,067.25 | 7,276,000 |
| 2025-10-31 | JPY 1,058.50 | JPY 1,063.50 | JPY 1,052.25 | JPY 1,057.75 | 6,546,000 |
| 2025-10-30 | JPY 1,042.00 | JPY 1,058.00 | JPY 1,040.25 | JPY 1,058.00 | 10,576,000 |
| 2025-10-29 | JPY 1,045.00 | JPY 1,049.50 | JPY 1,035.00 | JPY 1,036.25 | 5,183,600 |
| 2025-10-28 | JPY 1,057.50 | JPY 1,058.50 | JPY 1,047.00 | JPY 1,047.00 | 6,709,600 |
| 2025-10-27 | JPY 1,047.50 | JPY 1,052.25 | JPY 1,040.50 | JPY 1,047.25 | 6,725,200 |
| 2025-10-24 | JPY 1,035.50 | JPY 1,036.00 | JPY 1,029.25 | JPY 1,030.00 | 5,507,600 |
| 2025-10-23 | JPY 1,035.75 | JPY 1,036.75 | JPY 1,028.50 | JPY 1,036.00 | 4,126,000 |
| 2025-10-22 | JPY 1,034.25 | JPY 1,042.00 | JPY 1,032.25 | JPY 1,038.00 | 10,181,600 |
| 2025-10-21 | JPY 1,049.75 | JPY 1,056.00 | JPY 1,041.00 | JPY 1,042.00 | 6,756,800 |
| 2025-10-20 | JPY 1,026.50 | JPY 1,047.50 | JPY 1,018.50 | JPY 1,047.50 | 6,980,800 |
| 2025-10-17 | JPY 1,009.50 | JPY 1,018.25 | JPY 1,009.50 | JPY 1,010.75 | 6,431,200 |
| 2025-10-16 | JPY 1,040.00 | JPY 1,041.00 | JPY 1,030.25 | JPY 1,036.50 | 5,022,000 |
| 2025-10-15 | JPY 1,018.75 | JPY 1,030.00 | JPY 1,015.50 | JPY 1,026.75 | 6,020,000 |
| 2025-10-14 | JPY 1,014.25 | JPY 1,023.25 | JPY 1,003.00 | JPY 1,012.00 | 12,420,800 |
| 2025-10-10 | JPY 1,047.50 | JPY 1,050.75 | JPY 1,026.75 | JPY 1,031.75 | 9,897,200 |
| 2025-10-09 | JPY 1,053.75 | JPY 1,058.75 | JPY 1,044.50 | JPY 1,053.75 | 7,318,800 |